Outcrop Silver & Gold Corporation (OCGSF)
OTCMKTS · Delayed Price · Currency is USD
0.2900
+0.0311 (12.01%)
Oct 6, 2025, 3:59 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | - | 7.30% | 290,318 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.48% | 952,193 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 1.08% | 543,624 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.07% | 1,850,564 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.01% | 1,073,253 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -7.50% | 1,279,019 |
| Sep 26, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 10.17% | 889,121 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.19% | 761,272 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -4.48% | 824,967 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.53% | 708,119 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.28% | 1,185,231 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.60% | 1,550,791 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.19% | 967,334 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.24% | 952,197 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.51% | 549,738 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -10.48% | 1,655,498 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.44% | 763,743 |
| Sep 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.66% | 556,265 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 2.50% | 906,788 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -4.87% | 1,399,052 |
| Sep 8, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 7.03% | 1,237,762 |
| Sep 5, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 12.61% | 1,342,515 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.56% | 1,087,255 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.62% | 1,169,357 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 14.39% | 868,509 |
| Aug 29, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.22% | 720,820 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.23% | 263,982 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.72% | 354,003 |
| Aug 26, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 644,024 |
| Aug 25, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.13% | 716,154 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.46% | 310,093 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.34% | 374,248 |
| Aug 20, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.56% | 245,162 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.88% | 591,070 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.93% | 187,444 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 155,057 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 356,730 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.71% | 220,091 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.45% | 303,253 |
| Aug 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 324,710 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.42% | 477,393 |
| Aug 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.10% | 515,295 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.41% | 391,659 |
| Aug 5, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.47% | 930,145 |
| Aug 4, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 6.11% | 320,152 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.88% | 283,249 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.13% | 290,793 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.19% | 236,222 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.69% | 184,276 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.40% | 484,133 |